ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011090/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250317,160254,57,100.00,KOSPI,,제조,N,N,N,N, ,N,510,-3,5,-0.58,71240962,139104,560.00,513,517,509,666,360,513,512.14,0.61,0,3222,518,515,513,510,508,515,510,300,153,500,350,1,1,59991641,306,-1.55,0.77,12,0.23,-328.00,659.00,756,20241212,-32.54,421,20241210,21.14,625,-18.40,20250103,495,3.03,20250203,756,-32.54,20241212,421,21.14,20241210,0.00,N,011090,500,299 억,,363662,N,N,16,N,00,N
20250317,150253,57,100.00,KOSPI,,제조,N,N,N,N, ,N,514,1,2,0.19,61871000,120760,486.15,513,517,509,666,360,513,512.35,0.61,0,2807,518,515,513,510,508,515,510,300,153,500,350,1,1,59991641,308,-1.57,0.78,12,0.20,-328.00,659.00,756,20241212,-32.01,421,20241210,22.09,625,-17.76,20250103,495,3.84,20250203,756,-32.01,20241212,421,22.09,20241210,0.00,N,011090,500,299 억,,363662,N,N,18,N,00,N
20250317,140254,57,100.00,KOSPI,,제조,N,N,N,N, ,N,515,2,2,0.39,55202538,107765,433.84,513,517,509,666,360,513,512.25,0.61,0,2431,518,515,513,510,508,515,510,300,153,500,350,1,1,59991641,309,-1.57,0.78,12,0.18,-328.00,659.00,756,20241212,-31.88,421,20241210,22.33,625,-17.60,20250103,495,4.04,20250203,756,-31.88,20241212,421,22.33,20241210,0.00,N,011090,500,299 억,,363662,N,N,18,N,00,N
20250317,130253,57,100.00,KOSPI,,제조,N,N,N,N, ,N,514,1,2,0.19,55118605,107602,433.18,513,517,509,666,360,513,512.25,0.61,0,2431,518,515,513,510,508,515,510,300,153,500,350,1,1,59991641,308,-1.57,0.78,12,0.18,-328.00,659.00,756,20241212,-32.01,421,20241210,22.09,625,-17.76,20250103,495,3.84,20250203,756,-32.01,20241212,421,22.09,20241210,0.00,N,011090,500,299 억,,363662,N,N,18,N,00,N
20250317,120253,57,100.00,KOSPI,,제조,N,N,N,N, ,N,512,-1,5,-0.19,36155591,70779,284.94,513,515,509,666,360,513,510.82,0.61,0,1393,518,515,513,510,508,515,510,300,153,500,350,1,1,59991641,307,-1.56,0.78,12,0.12,-328.00,659.00,756,20241212,-32.28,421,20241210,21.62,625,-18.08,20250103,495,3.43,20250203,756,-32.28,20241212,421,21.62,20241210,0.00,N,011090,500,299 억,,363662,N,N,18,N,00,N
20250317,110253,57,100.00,KOSPI,,제조,N,N,N,N, ,N,512,-1,5,-0.19,33423010,65438,263.44,513,515,509,666,360,513,510.76,0.61,0,1402,518,515,513,510,508,515,510,300,153,500,350,1,1,59991641,307,-1.56,0.78,12,0.11,-328.00,659.00,756,20241212,-32.28,421,20241210,21.62,625,-18.08,20250103,495,3.43,20250203,756,-32.28,20241212,421,21.62,20241210,0.00,N,011090,500,299 억,,363662,N,N,18,N,00,N
20250317,100255,57,100.00,KOSPI,,제조,N,N,N,N, ,N,510,-3,5,-0.58,29877136,58487,235.45,513,515,510,666,360,513,510.83,0.61,0,1511,518,515,513,510,508,515,510,300,153,500,350,1,1,59991641,306,-1.55,0.77,12,0.10,-328.00,659.00,756,20241212,-32.54,421,20241210,21.14,625,-18.40,20250103,495,3.03,20250203,756,-32.54,20241212,421,21.14,20241210,0.00,N,011090,500,299 억,,363662,N,N,18,N,00,N
20250317,090254,57,100.00,KOSPI,,제조,N,N,N,N, ,N,515,2,2,0.39,115699,225,0.91,513,515,513,666,360,513,514.22,0.61,0,-50,518,515,513,510,508,515,510,300,153,500,350,1,1,59991641,309,-1.57,0.78,12,0.00,-328.00,659.00,756,20241212,-31.88,421,20241210,22.33,625,-17.60,20250103,495,4.04,20250203,756,-31.88,20241212,421,22.33,20241210,0.00,N,011090,500,299 억,,363662,N,N,18,N,00,N
20250314,160253,57,100.00,KOSPI,,제조,N,N,N,N, ,N,513,0,3,0.00,10848634,21169,37.83,513,516,511,666,360,513,512.48,0.60,0,15,519,515,512,508,505,516,509,300,153,500,350,1,1,59991641,308,-1.56,0.78,12,0.04,-328.00,659.00,756,20241212,-32.14,421,20241210,21.85,625,-17.92,20250103,495,3.64,20250203,756,-32.14,20241212,421,21.85,20241210,0.00,N,011090,500,299 억,,362691,N,N,18,N,00,N
20250314,150255,57,100.00,KOSPI,,제조,N,N,N,N, ,N,511,-2,5,-0.39,10636424,20755,37.09,513,516,511,666,360,513,512.48,0.60,0,-41,519,515,512,508,505,516,509,300,153,500,350,1,1,59991641,307,-1.56,0.78,12,0.03,-328.00,659.00,756,20241212,-32.41,421,20241210,21.38,625,-18.24,20250103,495,3.23,20250203,756,-32.41,20241212,421,21.38,20241210,0.00,N,011090,500,299 억,,362691,N,N,174,N,00,N
20250314,140252,57,100.00,KOSPI,,제조,N,N,N,N, ,N,512,-1,5,-0.19,8410518,16404,29.31,513,516,511,666,360,513,512.71,0.60,0,-847,519,515,512,508,505,516,509,300,153,500,350,1,1,59991641,307,-1.56,0.78,12,0.03,-328.00,659.00,756,20241212,-32.28,421,20241210,21.62,625,-18.08,20250103,495,3.43,20250203,756,-32.28,20241212,421,21.62,20241210,0.00,N,011090,500,299 억,,362691,N,N,174,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250317 160254 57 100.00 KOSPI 제조 N N N N N 510 -3 5 -0.58 71240962 139104 560.00 513 517 509 666 360 513 512.14 0.61 0 3222 518 515 513 510 508 515 510 300 153 500 350 1 1 59991641 306 -1.55 0.77 12 0.23 -328.00 659.00 756 20241212 -32.54 421 20241210 21.14 625 -18.40 20250103 495 3.03 20250203 756 -32.54 20241212 421 21.14 20241210 0.00 N 011090 500 299 억 363662 N N 16 N 00 N
3 20250317 150253 57 100.00 KOSPI 제조 N N N N N 514 1 2 0.19 61871000 120760 486.15 513 517 509 666 360 513 512.35 0.61 0 2807 518 515 513 510 508 515 510 300 153 500 350 1 1 59991641 308 -1.57 0.78 12 0.20 -328.00 659.00 756 20241212 -32.01 421 20241210 22.09 625 -17.76 20250103 495 3.84 20250203 756 -32.01 20241212 421 22.09 20241210 0.00 N 011090 500 299 억 363662 N N 18 N 00 N
4 20250317 140254 57 100.00 KOSPI 제조 N N N N N 515 2 2 0.39 55202538 107765 433.84 513 517 509 666 360 513 512.25 0.61 0 2431 518 515 513 510 508 515 510 300 153 500 350 1 1 59991641 309 -1.57 0.78 12 0.18 -328.00 659.00 756 20241212 -31.88 421 20241210 22.33 625 -17.60 20250103 495 4.04 20250203 756 -31.88 20241212 421 22.33 20241210 0.00 N 011090 500 299 억 363662 N N 18 N 00 N
5 20250317 130253 57 100.00 KOSPI 제조 N N N N N 514 1 2 0.19 55118605 107602 433.18 513 517 509 666 360 513 512.25 0.61 0 2431 518 515 513 510 508 515 510 300 153 500 350 1 1 59991641 308 -1.57 0.78 12 0.18 -328.00 659.00 756 20241212 -32.01 421 20241210 22.09 625 -17.76 20250103 495 3.84 20250203 756 -32.01 20241212 421 22.09 20241210 0.00 N 011090 500 299 억 363662 N N 18 N 00 N
6 20250317 120253 57 100.00 KOSPI 제조 N N N N N 512 -1 5 -0.19 36155591 70779 284.94 513 515 509 666 360 513 510.82 0.61 0 1393 518 515 513 510 508 515 510 300 153 500 350 1 1 59991641 307 -1.56 0.78 12 0.12 -328.00 659.00 756 20241212 -32.28 421 20241210 21.62 625 -18.08 20250103 495 3.43 20250203 756 -32.28 20241212 421 21.62 20241210 0.00 N 011090 500 299 억 363662 N N 18 N 00 N
7 20250317 110253 57 100.00 KOSPI 제조 N N N N N 512 -1 5 -0.19 33423010 65438 263.44 513 515 509 666 360 513 510.76 0.61 0 1402 518 515 513 510 508 515 510 300 153 500 350 1 1 59991641 307 -1.56 0.78 12 0.11 -328.00 659.00 756 20241212 -32.28 421 20241210 21.62 625 -18.08 20250103 495 3.43 20250203 756 -32.28 20241212 421 21.62 20241210 0.00 N 011090 500 299 억 363662 N N 18 N 00 N
8 20250317 100255 57 100.00 KOSPI 제조 N N N N N 510 -3 5 -0.58 29877136 58487 235.45 513 515 510 666 360 513 510.83 0.61 0 1511 518 515 513 510 508 515 510 300 153 500 350 1 1 59991641 306 -1.55 0.77 12 0.10 -328.00 659.00 756 20241212 -32.54 421 20241210 21.14 625 -18.40 20250103 495 3.03 20250203 756 -32.54 20241212 421 21.14 20241210 0.00 N 011090 500 299 억 363662 N N 18 N 00 N
9 20250317 090254 57 100.00 KOSPI 제조 N N N N N 515 2 2 0.39 115699 225 0.91 513 515 513 666 360 513 514.22 0.61 0 -50 518 515 513 510 508 515 510 300 153 500 350 1 1 59991641 309 -1.57 0.78 12 0.00 -328.00 659.00 756 20241212 -31.88 421 20241210 22.33 625 -17.60 20250103 495 4.04 20250203 756 -31.88 20241212 421 22.33 20241210 0.00 N 011090 500 299 억 363662 N N 18 N 00 N
10 20250314 160253 57 100.00 KOSPI 제조 N N N N N 513 0 3 0.00 10848634 21169 37.83 513 516 511 666 360 513 512.48 0.60 0 15 519 515 512 508 505 516 509 300 153 500 350 1 1 59991641 308 -1.56 0.78 12 0.04 -328.00 659.00 756 20241212 -32.14 421 20241210 21.85 625 -17.92 20250103 495 3.64 20250203 756 -32.14 20241212 421 21.85 20241210 0.00 N 011090 500 299 억 362691 N N 18 N 00 N
11 20250314 150255 57 100.00 KOSPI 제조 N N N N N 511 -2 5 -0.39 10636424 20755 37.09 513 516 511 666 360 513 512.48 0.60 0 -41 519 515 512 508 505 516 509 300 153 500 350 1 1 59991641 307 -1.56 0.78 12 0.03 -328.00 659.00 756 20241212 -32.41 421 20241210 21.38 625 -18.24 20250103 495 3.23 20250203 756 -32.41 20241212 421 21.38 20241210 0.00 N 011090 500 299 억 362691 N N 174 N 00 N
12 20250314 140252 57 100.00 KOSPI 제조 N N N N N 512 -1 5 -0.19 8410518 16404 29.31 513 516 511 666 360 513 512.71 0.60 0 -847 519 515 512 508 505 516 509 300 153 500 350 1 1 59991641 307 -1.56 0.78 12 0.03 -328.00 659.00 756 20241212 -32.28 421 20241210 21.62 625 -18.08 20250103 495 3.43 20250203 756 -32.28 20241212 421 21.62 20241210 0.00 N 011090 500 299 억 362691 N N 174 N 00 N